18.10.2018 13:13:33
EURO STOXX 50
3241.73
EUR
-1.35
-0.04%
18.10.2018 12:58
 
Chart
Kursdaten
Kurs 3241.73 Eröffnung 3241.79
Diff. absolut -1.35 Tages-Hoch 3258.34
Diff. % -0.04 % Tages-Tief 3238.02
Volumen 171651149 Umsatz 2793152705.79
Schlusskurs vom 17.10.2018 3243.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2018 / 12:58
Währung EUR Aktualisierungsstand 18.10.2018 / 13:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.45% 3687.2 3180.6
1 Woche -0.73% 3282.2 3180.6
1 Monat -3.08% 3452.4 3180.6
3 Monate -6.20% 3536.9 3180.6
6 Monate -6.75% 3596.2 3180.6
1 Jahr -10.11% 3708.8 3180.6
3 Jahre -0.67% 3708.8 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-7.45
-6.73
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 13:13:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 73.10 0.25% 0.18 136610 72.77 72.61 73.35 875 73.08 73.15 90 -2.47% -21.69%
ADIDAS 201.10 -0.45% -0.90 98419 202.90 200.80 203.80 133 201.00 201.20 187 3.46% 20.85%
ALLIANZ 184.70 0.33% 0.60 123395 184.70 184.40 186.06 75 184.68 184.74 143 -2.41% -3.99%
ASML Holding 158.58 -1.17% -1.88 233403 158.78 156.58 160.14 75 158.60 158.68 63 6.31% 10.47%
AXA 22.66 0.67% 0.15 510027 22.52 22.50 22.76 1341 22.66 22.66 1687 -4.19% -9.20%
Ahold Delhaize 19.93 2.41% 0.47 540611 19.62 19.61 20.02 753 19.92 19.93 250 -0.82% 6.12%
Air Liquide 107.60 0.70% 0.75 168089 107.10 106.80 107.95 391 107.55 107.60 197 -1.84% 1.42%
Airbus Group 99.86 -0.93% -0.94 180701 100.06 99.15 101.50 190 99.83 99.87 276 1.87% 20.86%
Amadeus IT 72.76 0.22% 0.16 278256 72.66 72.16 73.52 483 72.76 72.80 495 0.78% 20.76%
BASF 68.90 -0.06% -0.04 259141 68.89 68.72 69.56 100 68.88 68.91 174 - -14.42%
BAYER 78.17 0.72% 0.56 408548 78.09 77.82 78.97 304 78.16 78.22 400 3.22% -24.02%
BBVA 5.14 -3.04% -0.16 5641212 5.28 5.10 5.34 2653 5.14 5.14 660 - -12.58%
BMW 75.88 0.93% 0.70 179697 75.40 75.31 76.40 257 75.88 75.91 167 -0.30% -13.54%
BNP Paribas 49.70 0.12% 0.06 368467 49.40 49.37 50.08 700 49.69 49.70 39 -3.68% -20.27%
Banco Santander 4.16 -2.56% -0.11 9652708 4.21 4.13 4.24 3311 4.16 4.16 4928 -2.73% -22.31%
CRH PLC 2222.00 -4.31% -100.00 343226 2248.00 2184.00 2248.00 350 2221.00 2223.00 681 -2.27% -12.84%
DEUTSCHE POST 29.14 0.55% 0.16 239646 28.99 28.95 29.32 982 29.13 29.15 509 1.19% -27.18%
Daimler 53.19 0.68% 0.36 272568 52.92 52.82 53.52 323 53.18 53.21 323 -1.78% -25.34%
Danone 62.89 1.16% 0.72 273903 61.89 61.89 63.08 483 62.88 62.90 188 -5.04% -11.31%
Deutsche Telekom 14.61 1.53% 0.22 2690653 14.47 14.46 14.64 2855 14.61 14.62 1683 0.45% -2.57%
ENEL 4.41 -0.05% -0.00 3245226 4.39 4.39 4.46 3050 4.41 4.42 5597 0.55% -14.12%
ENI 15.49 -0.58% -0.09 1360217 15.56 15.47 15.73 1630 15.49 15.49 2241 -3.41% 12.82%
Engie S.A. 11.79 0.43% 0.05 1119029 11.78 11.77 11.86 400 11.79 11.80 3203 -3.77% -18.27%
EssilorLuxottica 117.00 1.21% 1.40 14171 116.55 115.78 117.30 101 116.95 117.05 37 -2.32% -
FRESENIUS 61.34 -2.79% -1.76 448440 62.68 61.24 63.82 335 61.36 61.40 200 -7.01% -2.52%
IBERDROLA 6.20 0.42% 0.03 1734980 6.17 6.16 6.25 93 6.20 6.20 1722 -3.02% -4.71%
ING Groep 10.72 -0.54% -0.06 1720408 10.82 10.67 10.91 894 10.72 10.72 1542 -1.91% -29.83%
INTESA SANPAOLO 2.03 -1.10% -0.02 10120130 2.03 2.02 2.05 32033 2.03 2.03 13500 -2.34% -25.83%
Inditex Ind De Desno 24.78 0.08% 0.02 395090 24.73 24.68 24.95 1609 24.77 24.79 1018 -0.44% -14.84%
KERING 374.90 -0.79% -3.00 23979 377.90 372.20 378.00 26 374.80 374.90 31 -1.31% -4.03%
L'Oreal 187.70 -0.03% -0.05 44467 188.30 186.45 188.30 150 187.65 187.75 75 -2.11% 1.32%
LINDE AG O.N. Z.UMT. 222.70 7.22% 15.00 204940 207.50 207.30 228.60 50 221.50 222.70 26 2.52% 6.76%
LVMH Moët Henn. L. Vui 263.20 -0.40% -1.05 84838 264.35 261.15 264.52 177 263.10 263.20 75 -0.34% 7.40%
Münchener Rück 186.10 0.16% 0.30 65760 184.68 184.40 187.40 295 186.05 186.15 107 -2.06% 2.77%
NOKIA 4.89 3.73% 0.18 4237531 4.82 4.76 4.91 1123 4.89 4.89 553 4.87% 21.41%
ORANGE SA 14.02 1.67% 0.23 690824 13.83 13.83 14.06 3760 14.03 14.04 1418 -0.33% -4.70%
PHILIPS 35.82 -0.22% -0.08 271634 35.97 35.77 36.13 200 35.83 35.84 396 0.04% 13.57%
SAFRAN 110.15 -0.14% -0.15 144766 109.95 109.80 110.90 578 110.10 110.20 685 0.46% 28.12%
SAP SE 97.54 -3.08% -3.10 790211 96.94 96.15 98.88 119 97.51 97.54 204 1.47% 7.88%
Sanofi 77.73 0.75% 0.58 299152 77.31 77.31 78.20 156 77.71 77.73 100 0.42% 7.12%
Schneider Electric 62.70 -0.67% -0.42 138109 63.06 62.36 63.10 547 62.68 62.72 179 0.57% -11.19%
Siemens 102.92 0.70% 0.72 258400 102.54 102.36 103.40 100 102.90 102.94 394 -0.54% -11.97%
Société Générale 35.20 0.26% 0.09 389211 35.06 34.99 35.48 828 35.20 35.21 515 -4.36% -18.51%
TELEFÓNICA 7.01 1.10% 0.08 2433936 6.98 6.96 7.06 600 7.01 7.02 250 -2.28% -14.54%
Total 53.20 -0.52% -0.28 532425 53.49 53.10 53.85 377 53.20 53.22 397 -2.89% 15.75%
Unilever 45.81 -1.39% -0.65 430679 45.69 45.33 46.02 200 45.81 45.81 47 -1.05% -1.27%
Vinci 78.62 0.03% 0.02 86175 78.38 77.67 78.94 209 78.60 78.64 349 -0.63% -7.95%
Vivendi 22.16 1.40% 0.30 258480 21.86 21.86 22.18 228 22.15 22.16 784 1.58% -2.87%
Volkswagen VZ 148.04 0.58% 0.86 105111 147.02 146.42 149.30 87 148.00 148.06 138 2.61% -11.82%
WFD Unibail Rodamco 162.44 0.42% 0.68 25669 161.44 161.44 163.30 109 162.40 162.48 33 -1.46% -